Mail

NZDUSD=X - NZD/USD

CCY - CCY Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Jul 2020	0.6511	0.6537	0.6505	0.6509	0.6509	-
02 Jul 2020	0.6481	0.6537	0.6476	0.6479	0.6479	-
01 Jul 2020	0.6451	0.6490	0.6442	0.6451	0.6451	-
30 Jun 2020	0.6427	0.6461	0.6387	0.6427	0.6427	-
29 Jun 2020	0.6419	0.6443	0.6407	0.6419	0.6419	-
26 Jun 2020	0.6431	0.6453	0.6405	0.6431	0.6431	-
25 Jun 2020	0.6405	0.6443	0.6401	0.6404	0.6404	-
24 Jun 2020	0.6503	0.6515	0.6411	0.6500	0.6500	-
23 Jun 2020	0.6495	0.6533	0.6440	0.6496	0.6496	-
22 Jun 2020	0.6400	0.6491	0.6397	0.6402	0.6402	-
19 Jun 2020	0.6427	0.6457	0.6408	0.6429	0.6429	-
18 Jun 2020	0.6447	0.6467	0.6425	0.6446	0.6446	-
17 Jun 2020	0.6460	0.6474	0.6431	0.6460	0.6460	-
16 Jun 2020	0.6501	0.6507	0.6415	0.6499	0.6499	-
15 Jun 2020	0.6422	0.6459	0.6384	0.6417	0.6417	-
12 Jun 2020	0.6414	0.6478	0.6396	0.6413	0.6413	-
11 Jun 2020	0.6513	0.6540	0.6452	0.6511	0.6511	-
10 Jun 2020	0.6500	0.6562	0.6496	0.6497	0.6497	-
09 Jun 2020	0.6566	0.6581	0.6471	0.6567	0.6567	-
08 Jun 2020	0.6529	0.6547	0.6511	0.6538	0.6538	-
05 Jun 2020	0.6463	0.6527	0.6460	0.6464	0.6464	-
04 Jun 2020	0.6430	0.6478	0.6406	0.6428	0.6428	-
03 Jun 2020	0.6385	0.6444	0.6368	0.6385	0.6385	-
02 Jun 2020	0.6285	0.6366	0.6266	0.6282	0.6282	-
01 Jun 2020	0.6199	0.6290	0.6198	0.6199	0.6199	-
29 May 2020	0.6200	0.6240	0.6176	0.6200	0.6200	-
28 May 2020	0.6187	0.6228	0.6171	0.6187	0.6187	-
27 May 2020	0.6199	0.6234	0.6154	0.6198	0.6198	-
26 May 2020	0.6110	0.6221	0.6102	0.6107	0.6107	-
25 May 2020	0.6107	0.6109	0.6085	0.6105	0.6105	-
22 May 2020	0.6127	0.6127	0.6083	0.6123	0.6123	-
21 May 2020	0.6145	0.6150	0.6108	0.6148	0.6148	-
20 May 2020	0.6089	0.6159	0.6087	0.6087	0.6087	-
19 May 2020	0.6040	0.6104	0.6035	0.6041	0.6041	-
18 May 2020	0.5939	0.6041	0.5931	0.5937	0.5937	-
15 May 2020	0.6015	0.6015	0.5923	0.6013	0.6013	-
14 May 2020	0.5996	0.6001	0.5960	0.5999	0.5999	-
13 May 2020	0.6072	0.6096	0.6002	0.6070	0.6070	-
12 May 2020	0.6080	0.6122	0.6043	0.6078	0.6078	-
11 May 2020	0.6140	0.6157	0.6062	0.6143	0.6143	-
08 May 2020	0.6097	0.6149	0.6091	0.6096	0.6096	-
07 May 2020	0.6015	0.6086	0.6010	0.6007	0.6007	-
06 May 2020	0.6054	0.6074	0.6013	0.6053	0.6053	-
05 May 2020	0.6054	0.6077	0.6034	0.6050	0.6050	-
04 May 2020	0.6016	0.6055	0.6010	0.6016	0.6016	-
01 May 2020	0.6124	0.6124	0.6049	0.6120	0.6120	-
30 Apr 2020	0.6139	0.6174	0.6110	0.6142	0.6142	-
29 Apr 2020	0.6078	0.6113	0.6077	0.6078	0.6078	-
28 Apr 2020	0.6024	0.6072	0.5993	0.6025	0.6025	-
27 Apr 2020	0.6021	0.6078	0.6019	0.6022	0.6022	-
24 Apr 2020	0.6007	0.6014	0.5978	0.6006	0.6006	-
23 Apr 2020	0.5924	0.6043	0.5915	0.5924	0.5924	-
22 Apr 2020	0.5965	0.6006	0.5943	0.5964	0.5964	-
21 Apr 2020	0.6046	0.6046	0.5936	0.6045	0.6045	-
20 Apr 2020	0.6015	0.6089	0.6011	0.6016	0.6016	-
17 Apr 2020	0.6001	0.6050	0.5969	0.5999	0.5999	-
16 Apr 2020	0.5999	0.5999	0.5941	0.5996	0.5996	-
15 Apr 2020	0.6100	0.6101	0.5957	0.6101	0.6101	-
14 Apr 2020	0.6100	0.6132	0.6067	0.6103	0.6103	-
13 Apr 2020	0.6080	0.6094	0.6061	0.6075	0.6075	-
10 Apr 2020	0.6074	0.6108	0.6061	0.6077	0.6077	-
09 Apr 2020	0.6015	0.6072	0.5987	0.6017	0.6017	-
08 Apr 2020	0.5966	0.6031	0.5943	0.5963	0.5963	-
07 Apr 2020	0.5949	0.6016	0.5937	0.5951	0.5951	-
06 Apr 2020	0.5855	0.5964	0.5852	0.5854	0.5854	-
03 Apr 2020	0.5916	0.5918	0.5845	0.5914	0.5914	-
02 Apr 2020	0.5934	0.5975	0.5882	0.5937	0.5937	-
01 Apr 2020	0.5953	0.5961	0.5883	0.5951	0.5951	-
31 Mar 2020	0.6002	0.6037	0.5922	0.6010	0.6010	-
30 Mar 2020	0.6052	0.6064	0.5988	0.6058	0.6058	-
27 Mar 2020	0.5975	0.6027	0.5914	0.5979	0.5979	-
26 Mar 2020	0.5808	0.5966	0.5780	0.5812	0.5812	-
25 Mar 2020	0.5824	0.5911	0.5792	0.5830	0.5830	-
24 Mar 2020	0.5742	0.5840	0.5738	0.5744	0.5744	-
23 Mar 2020	0.5632	0.5734	0.5598	0.5626	0.5626	-
20 Mar 2020	0.5687	0.5877	0.5650	0.5685	0.5685	-
19 Mar 2020	0.5717	0.5912	0.5479	0.5731	0.5731	-
18 Mar 2020	0.5946	0.5968	0.5770	0.5949	0.5949	-
17 Mar 2020	0.6046	0.6096	0.5934	0.6045	0.6045	-
16 Mar 2020	0.6054	0.6118	0.5989	0.6051	0.6051	-
13 Mar 2020	0.6120	0.6162	0.6049	0.6114	0.6114	-
12 Mar 2020	0.6266	0.6277	0.6095	0.6264	0.6264	-
11 Mar 2020	0.6266	0.6341	0.6260	0.6268	0.6268	-
10 Mar 2020	0.6339	0.6344	0.6263	0.6342	0.6342	-
09 Mar 2020	0.6329	0.6447	0.6045	0.6329	0.6329	-
06 Mar 2020	0.6315	0.6373	0.6296	0.6313	0.6313	-
05 Mar 2020	0.6300	0.6334	0.6283	0.6300	0.6300	-
04 Mar 2020	0.6273	0.6305	0.6273	0.6269	0.6269	-
03 Mar 2020	0.6265	0.6326	0.6248	0.6266	0.6266	-
02 Mar 2020	0.6231	0.6279	0.6205	0.6229	0.6229	-
28 Feb 2020	0.6311	0.6314	0.6200	0.6312	0.6312	-
27 Feb 2020	0.6292	0.6334	0.6285	0.6287	0.6287	-
26 Feb 2020	0.6321	0.6322	0.6294	0.6322	0.6322	-
25 Feb 2020	0.6344	0.6360	0.6312	0.6344	0.6344	-
24 Feb 2020	0.6322	0.6352	0.6305	0.6323	0.6323	-
21 Feb 2020	0.6333	0.6357	0.6305	0.6332	0.6332	-
20 Feb 2020	0.6389	0.6396	0.6327	0.6390	0.6390	-
19 Feb 2020	0.6395	0.6412	0.6374	0.6395	0.6395	-
18 Feb 2020	0.6437	0.6438	0.6384	0.6439	0.6439	-
17 Feb 2020	0.6445	0.6445	0.6421	0.6447	0.6447	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...